ACENB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-15 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 2,990 |
| 2024-10-14 | 1,075.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | 430 |
| 2024-10-11 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 10 |
| 2024-10-10 | 1,080.00 | 1,082.00 | 1,080.00 | 1,082.00 | 1,082.00 | 5,350 |
| 2024-10-09 | 1,075.00 | 1,080.00 | 1,075.00 | 1,080.00 | 1,080.00 | 225 |
| 2024-10-08 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 25 |
| 2024-10-07 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 270 |
| 2024-10-04 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 205 |
| 2024-10-03 | 1,070.00 | 1,075.00 | 1,070.00 | 1,075.00 | 1,075.00 | 350 |
| 2024-10-02 | 1,070.00 | 1,073.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,395 |
| 2024-10-01 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 770 |
| 2024-09-30 | 1,070.00 | 1,070.00 | 1,061.00 | 1,061.00 | 1,061.00 | 17,185 |
| 2024-09-27 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 10 |
| 2024-09-26 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 10 |
| 2024-09-25 | 1,062.00 | 1,070.00 | 1,061.00 | 1,070.00 | 1,070.00 | 495 |
| 2024-09-24 | 1,075.00 | 1,075.00 | 1,061.00 | 1,061.00 | 1,061.00 | 545 |
| 2024-09-23 | 1,061.00 | 1,061.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,260 |
| 2024-09-20 | 1,068.00 | 1,068.00 | 1,060.00 | 1,065.00 | 1,065.00 | 1,445 |
| 2024-09-19 | 1,068.00 | 1,070.00 | 1,068.00 | 1,068.00 | 1,068.00 | 250 |
| 2024-09-18 | 1,070.00 | 1,078.00 | 1,062.00 | 1,062.00 | 1,062.00 | 255 |
| 2024-09-17 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 200 |
| 2024-09-16 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 400 |
| 2024-09-13 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 70 |
| 2024-09-12 | 1,067.00 | 1,078.00 | 1,067.00 | 1,078.00 | 1,078.00 | 175 |
| 2024-09-11 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 110 |
| 2024-09-10 | 1,070.00 | 1,080.00 | 1,061.00 | 1,080.00 | 1,080.00 | 620 |
| 2024-09-09 | 1,072.00 | 1,084.00 | 1,060.00 | 1,084.00 | 1,084.00 | 1,155 |
| 2024-09-05 | 1,084.00 | 1,084.00 | 1,065.00 | 1,066.00 | 1,066.00 | 560 |
| 2024-09-04 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 200 |
| 2024-09-03 | 1,083.00 | 1,083.00 | 1,070.00 | 1,070.00 | 1,070.00 | 250 |
| 2024-09-02 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 55 |
| 2024-08-30 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 65 |
| 2024-08-29 | 1,080.00 | 1,080.00 | 1,060.00 | 1,061.00 | 1,061.00 | 890 |
| 2024-08-28 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 100 |
| 2024-08-27 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 620 |
| 2024-08-22 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 2,440 |
| 2024-08-21 | 1,090.00 | 1,090.00 | 1,081.00 | 1,081.00 | 1,081.00 | 390 |
| 2024-08-20 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 40 |
| 2024-08-19 | 1,072.00 | 1,075.00 | 1,072.00 | 1,075.00 | 1,075.00 | 30 |
| 2024-08-16 | 1,075.00 | 1,090.00 | 1,075.00 | 1,090.00 | 1,090.00 | 18,515 |
| 2024-08-15 | 1,089.00 | 1,089.00 | 1,080.00 | 1,080.00 | 1,080.00 | 40 |
| 2024-08-14 | 1,090.00 | 1,090.00 | 1,070.00 | 1,070.00 | 1,070.00 | 5,910 |
| 2024-08-13 | 1,090.00 | 1,090.00 | 1,089.00 | 1,089.00 | 1,089.00 | 330 |
| 2024-08-12 | 1,090.00 | 1,090.00 | 1,089.00 | 1,089.00 | 1,089.00 | 2,355 |
| 2024-08-09 | 1,090.00 | 1,090.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,325 |
| 2024-08-08 | 1,090.00 | 1,090.00 | 1,089.00 | 1,090.00 | 1,090.00 | 1,325 |
| 2024-08-06 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 20 |
| 2024-08-05 | 1,071.00 | 1,089.00 | 1,060.00 | 1,089.00 | 1,089.00 | 145 |
| 2024-08-01 | 1,080.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,090.00 | 530 |
| 2024-07-31 | 1,065.00 | 1,079.00 | 1,060.00 | 1,060.00 | 1,060.00 | 380 |
| 2024-07-30 | 1,070.00 | 1,070.00 | 1,060.00 | 1,060.00 | 1,060.00 | 610 |
| 2024-07-29 | 1,070.00 | 1,080.00 | 1,065.00 | 1,080.00 | 1,080.00 | 120 |
| 2024-07-26 | 1,070.00 | 1,080.00 | 1,060.00 | 1,060.00 | 1,060.00 | 160 |
| 2024-07-23 | 1,070.00 | 1,071.00 | 1,070.00 | 1,071.00 | 1,071.00 | 390 |
| 2024-07-22 | 1,075.00 | 1,084.00 | 1,075.00 | 1,084.00 | 1,084.00 | 75 |
| 2024-07-19 | 1,070.00 | 1,080.00 | 1,070.00 | 1,075.00 | 1,075.00 | 185 |
| 2024-07-18 | 1,080.00 | 1,080.00 | 1,070.00 | 1,070.00 | 1,070.00 | 105 |
| 2024-07-15 | 1,066.00 | 1,066.00 | 1,060.00 | 1,060.00 | 1,060.00 | 500 |
| 2024-07-12 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 100 |
| 2024-07-11 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,945 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.